CTCP Dịch vụ Hàng hóa Nội Bài (nct)

81.20
-0.20
(-0.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-10-05) 		-1.70 -2.05% 292,000 -79,800 -2.6
81.20
83.70
81.20
2 tháng
(2026-09-03) 		-2.30 -2.75% 520,700 -141,400 -7.7
81.20
85.50
81.20
3 tháng
(2026-08-04) 		-1.50 -1.81% 943,200 -257,700 -17.3
81.20
85.50
81.20
6 tháng
(2026-05-06) 		-3.13 -3.70% 2,204,100 -664,400 -54.9
81.20
88.55
81.20
12 tháng
(2025-11-07) 		-11.53 -12.41% 4,575,400 -1,168,100 -102.8
81.14
92.93
81.20
24 tháng
(2024-11-12) 		-14.15 -14.81% 7,245,600 -1,152,400 -103.0
80.33
98.77
81.20
36 tháng
(2023-11-20) 		12.22 17.66% 9,612,700 -872,120 -73.4
69.18
103.16
81.20
60 tháng
(2021-11-29) 		24.25 42.43% 14,320,000 -69,338 1.4
54.30
103.16
81.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
41.76
 18,560 41.22 42.35 40.91 12,880 10,090 0.3
01/06/2018
41.22
 19,500 41.00 44.15 41.00 9,130 1,550 0.7
31/05/2018
41.90
 4,640 43.48 43.48 41.27 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
43.48
 56,510 44.15 44.96 40.77 2,770 2,860 0.0
29/05/2018
42.71
 72,220 42.37 42.80 42.37 260 61,780 -6.1
28/05/2018
42.54
 16,060 42.58 42.58 41.51 1,250 4,680 -0.3
25/05/2018
42.75
 15,480 42.02 43.18 41.94 80 1,900 -0.2
24/05/2018
42.37
 5,640 42.37 42.37 41.94 0 2,000 -0.2
23/05/2018
42.37
 16,690 42.28 42.37 41.77 970 7,370 -0.6
22/05/2018
42.37
 59,250 41.85 42.71 41.85 170,450 148,700 2.2
21/05/2018
42.24
 1,620 42.28 42.28 42.02 50 910 -0.1
18/05/2018
42.32
 15,580 41.73 42.71 41.73 540 5,770 -0.5
17/05/2018
41.94
 30,300 41.73 42.80 41.73 2,400 8,600 -0.6
16/05/2018
41.60
 2,120 41.85 41.85 41.60 0 10 0.0
15/05/2018
41.85
 12,180 41.60 41.85 41.51 50 3,200 -0.3
14/05/2018
41.60
 2,060 41.64 41.68 41.51 0 10 0.0
11/05/2018
41.68
 10,800 41.73 41.73 41.13 7,000 200 0.7
10/05/2018
41.85
 7,730 41.81 41.94 41.51 0 7,290 -0.7
09/05/2018
41.85
 3,090 41.60 41.85 41.51 10 2,000 -0.2
08/05/2018
41.94
 4,630 42.07 42.07 41.17 120 3,440 -0.3
07/05/2018
42.07
 7,280 41.51 42.15 41.08 40 4,010 -0.4
04/05/2018
42.11
 22,980 42.15 42.15 40.66 2,460 20,870 -1.8
03/05/2018
42.15
 18,990 42.37 42.37 41.17 210 5,200 -0.5
02/05/2018
41.51
 5,750 41.51 42.37 41.51 560 1,500 -0.1
27/04/2018
42.37
 6,440 41.51 42.37 41.30 2,540 1,870 0.1
26/04/2018
41.51
 7,050 41.94 42.32 41.47 10 2,400 -0.2
24/04/2018
41.47
 6,680 41.08 41.47 41.08 2,820 1,900 0.1
23/04/2018
41.08
 13,780 41.08 42.37 41.08 2,340 4,020 -0.2
20/04/2018
41.90
 9,810 42.37 42.37 41.51 1,550 2,900 -0.1
19/04/2018
41.94
 8,220 42.75 42.75 41.47 110 2,800 -0.3
18/04/2018
42.37
 13,400 42.41 42.41 40.23 11,150 3,800 0.7
17/04/2018
42.37
 9,610 41.55 42.80 41.51 274,020 275,730 -0.2
16/04/2018
42.37
 7,150 41.51 42.58 39.80 350 2,500 -0.2
13/04/2018
42.37
 21,240 41.73 43.86 41.73 2,730 12,580 -1.0
12/04/2018
41.73
 16,100 42.80 42.80 41.73 1,540 8,230 -0.7
11/04/2018
42.80
 5,270 43.61 43.61 42.37 350 3,900 -0.4
10/04/2018
43.61
 6,980 44.38 44.38 42.62 670 2,400 -0.2
09/04/2018
43.05
 5,800 44.51 44.51 43.01 220 400 0.0
06/04/2018
42.97
 6,210 44.46 44.46 42.80 1,550 0 0.2
05/04/2018
44.04
 3,800 43.86 44.04 43.65 10 0 0.0
04/04/2018
44.72
 34,360 42.71 44.93 42.71 26,740 1,320 2.6
03/04/2018
43.09
 7,150 42.97 44.51 42.84 22,280 22,200 0.0
02/04/2018
43.86
 10,260 44.08 44.51 42.80 140 0 0.0
30/03/2018
44.08
 29,200 43.52 44.08 43.44 115,330 100,400 1.5
29/03/2018
43.48
 36,560 44.51 44.51 43.44 115,910 105,400 1.1
28/03/2018
44.51
 22,450 42.80 44.93 42.80 350 3,600 -0.3
27/03/2018
43.31
 2,210 44.08 44.08 43.22 320 440 0.0
26/03/2018
44.04
 5,500 43.65 44.93 43.01 350 580 0.0
23/03/2018
43.65
 2,930 44.46 44.46 42.80 910 400 0.1
22/03/2018
44.46
 28,740 42.58 44.46 42.58 25,010 10,880 1.4
21/03/2018
42.54
 59,550 42.54 42.54 42.20 75,440 83,740 -0.8
20/03/2018
42.45
 2,010 42.45 42.54 42.37 760 920 0.0
19/03/2018
42.54
 4,230 42.71 42.71 42.37 1,090 2,670 -0.2
16/03/2018
42.71
 7,390 42.71 42.80 42.37 3,010 5,110 -0.2
15/03/2018
42.37
 4,730 43.22 43.22 42.37 260 20 0.0
14/03/2018
43.22
 35,430 42.75 43.22 42.15 25,400 25,550 0.0
13/03/2018
42.80
 8,520 42.58 42.80 42.58 1,000 4,140 -0.3
12/03/2018
42.58
 16,890 42.58 42.84 42.37 3,980 6,510 -0.3
09/03/2018
42.80
 22,400 43.65 43.86 42.75 970 21,990 -2.1
08/03/2018
43.65
 41,770 43.91 44.08 43.65 34,500 37,670 -0.3
07/03/2018
43.91
 43,890 44.08 44.29 43.22 31,040 41,850 -1.1
06/03/2018
43.99
 9,900 44.29 44.29 43.99 200 2,210 -0.2
05/03/2018
44.29
 1,270 44.93 44.93 44.29 80 130 0.0
02/03/2018
44.93
 16,520 44.42 44.93 44.08 13,460 7,100 0.7
01/03/2018
44.42
 3,920 44.64 44.64 44.12 90 80 0.0
28/02/2018
44.64
 7,330 44.55 45.41 44.55 550 2,510 -0.2
27/02/2018
45.41
 12,190 45.49 45.49 44.59 8,150 810 0.8
26/02/2018
45.49
 7,240 46.99 46.99 45.15 1,550 1,140 0.0
23/02/2018
46.99
 14,450 47.07 47.07 46.35 11,910 1,800 1.1
22/02/2018
47.07
 45,830 47.07 47.46 46.99 40,000 9,670 3.3
21/02/2018
47.07
 32,220 45.28 47.07 44.93 23,790 8,950 1.6
13/02/2018
44.93
 21,630 45.36 45.36 43.99 8,370 9,310 -0.1
12/02/2018
43.91
 78,110 41.94 43.91 41.94 68,630 0 6.8
09/02/2018
41.94
 43,620 41.94 41.94 40.66 41,120 4,790 3.6
08/02/2018
42.54
 25,760 42.80 43.65 42.02 20,030 40 2.0
07/02/2018
42.80
 9,790 41.94 42.80 41.94 4,130 0 0.4
06/02/2018
41.08
 28,800 41.08 41.51 39.16 1,110 6,310 -0.5
05/02/2018
40.27
 41,190 40.01 41.94 40.01 2,220 25,000 -2.1
02/02/2018
41.94
 15,600 41.13 41.94 41.08 3,570 400 0.3
01/02/2018
41.13
 2,850 42.80 42.80 40.66 570 1,900 -0.1
31/01/2018
42.80
 16,890 42.75 43.22 41.51 3,910 6,740 -0.3
30/01/2018
42.71
 25,920 40.44 43.22 40.40 19,140 10,260 0.9
29/01/2018
40.44
 19,980 40.66 41.60 40.27 1,700 7,070 -0.5
26/01/2018
40.31
 92,220 42.37 42.37 40.14 30,830 12,750 1.7
25/01/2018
42.41
 76,790 44.51 44.51 42.41 23,840 24,620 0.0
22/01/2018
44.51
 50,300 45.58 45.79 43.69 380 6,110 -0.6
19/01/2018
45.58
 20,020 46.22 46.22 45.58 2,720 0 0.3
18/01/2018
46.22
 24,890 44.93 46.65 44.93 50 2,000 -0.2
17/01/2018
46.22
 21,740 46.86 47.93 46.00 3,770 7,850 -0.4
16/01/2018
46.86
 20,480 46.48 47.33 46.48 5,960 8,000 -0.2
15/01/2018
46.48
 20,260 46.99 48.79 46.48 1,350 140 0.1
12/01/2018
47.50
 18,920 47.93 47.93 46.86 8,040 0 0.9
11/01/2018
47.93
 18,310 47.76 47.93 46.69 1,000 1,050 0.0
10/01/2018
47.72
 25,780 47.97 48.14 47.72 3,760 1,880 0.2
09/01/2018
47.97
 14,960 49.21 49.21 47.93 280 500 0.0
08/01/2018
49.43
 52,990 47.93 49.43 47.50 30,090 1,990 3.2
05/01/2018
47.46
 15,120 47.93 47.93 46.65 660 10 0.1
04/01/2018
47.93
 23,290 47.72 48.79 47.16 9,890 0 1.1
03/01/2018
47.72
 31,210 49.13 49.64 47.29 3,030 0 0.3
02/01/2018
49.13
 28,800 48.70 49.47 48.66 4,570 0 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc